72,250€
-5,22%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 75,76 | 76,14 | 71,39 | 72,45 | -4,96% | 205,00 |
| 03.04.2025 | 83,61 | 83,81 | 74,35 | 76,23 | -13,75% | 425,00 |
| 02.04.2025 | 84,20 | 89,64 | 83,03 | 88,38 | 4,83% | 400,00 |
| 01.04.2025 | 81,34 | 86,18 | 81,34 | 84,31 | 3,40% | 378,00 |
| 31.03.2025 | 81,33 | 82,38 | 77,77 | 81,54 | 0,21% | 435,00 |
| 28.03.2025 | 86,69 | 86,87 | 80,98 | 81,37 | -6,48% | 51,00 |
| 27.03.2025 | 86,75 | 88,33 | 85,16 | 87,01 | 0,25% | - |
| 26.03.2025 | 88,30 | 88,83 | 86,20 | 86,79 | -1,58% | 24,00 |
| 25.03.2025 | 88,31 | 89,36 | 87,42 | 88,18 | -0,18% | 17,00 |
| 24.03.2025 | 84,16 | 88,83 | 84,02 | 88,34 | 5,49% | 260,00 |
| 21.03.2025 | 84,17 | 84,40 | 80,66 | 83,74 | -0,36% | 255,00 |
| 20.03.2025 | 82,53 | 84,62 | 81,91 | 84,04 | 2,09% | 126,00 |
| 19.03.2025 | 79,59 | 82,75 | 78,57 | 82,32 | 5,07% | - |
| 18.03.2025 | 80,51 | 80,96 | 77,43 | 78,35 | -2,79% | 87,00 |
| 17.03.2025 | 80,08 | 81,10 | 78,60 | 80,60 | 0,25% | 12,00 |
| 14.03.2025 | 76,84 | 80,78 | 76,44 | 80,40 | 5,39% | 254,00 |
| 13.03.2025 | 80,60 | 81,16 | 74,97 | 76,29 | -4,63% | 184,00 |
| 12.03.2025 | 79,62 | 82,92 | 79,52 | 79,99 | 0,59% | 22,00 |
| 11.03.2025 | 81,58 | 82,40 | 78,47 | 79,52 | -2,61% | 356,00 |
| 10.03.2025 | 84,99 | 85,06 | 79,69 | 81,65 | -4,32% | 82,00 |
| 07.03.2025 | 87,04 | 87,81 | 83,32 | 85,34 | -1,60% | 260,00 |
| 06.03.2025 | 91,77 | 91,80 | 86,68 | 86,73 | -5,48% | 390,00 |
| 05.03.2025 | 95,01 | 95,03 | 91,27 | 91,76 | -3,22% | 679,00 |
| 04.03.2025 | 98,16 | 98,19 | 92,66 | 94,81 | -3,17% | 75,00 |
| 03.03.2025 | 104,48 | 105,25 | 97,54 | 97,91 | -6,28% | 418,00 |
| 28.02.2025 | 102,85 | 104,50 | 102,18 | 104,48 | 1,85% | 75,00 |
| 27.02.2025 | 105,38 | 106,80 | 101,98 | 102,58 | -2,29% | 143,00 |
| 26.02.2025 | 105,75 | 107,83 | 104,18 | 104,98 | -0,40% | 67,00 |
| 25.02.2025 | 110,38 | 110,50 | 102,88 | 105,40 | -4,55% | 18,00 |
| 24.02.2025 | 104,45 | 110,43 | 101,35 | 110,43 | 6,05% | 51,00 |
| 21.02.2025 | 117,70 | 118,48 | 103,75 | 104,13 | -11,76% | 423,00 |
| 20.02.2025 | 107,65 | 123,18 | 106,35 | 118,00 | 10,77% | 290,00 |
| 19.02.2025 | 110,93 | 111,40 | 106,30 | 106,53 | -3,90% | 61,00 |
| 18.02.2025 | 103,93 | 112,43 | 103,35 | 110,85 | 6,92% | 129,00 |
| 17.02.2025 | 103,45 | 103,78 | 103,35 | 103,68 | 0,07% | 8,00 |
| 14.02.2025 | 104,60 | 105,00 | 102,40 | 103,60 | -0,69% | 51,00 |
| 13.02.2025 | 102,48 | 104,68 | 101,60 | 104,33 | 1,61% | 150,00 |
| 12.02.2025 | 102,85 | 103,83 | 101,65 | 102,68 | -0,32% | 168,00 |
| 11.02.2025 | 106,40 | 106,90 | 102,95 | 103,00 | -3,15% | 16,00 |
| 10.02.2025 | 109,55 | 110,28 | 105,88 | 106,35 | -2,48% | - |
| 07.02.2025 | 110,93 | 111,28 | 109,05 | 109,05 | -1,38% | 2,00 |
| 06.02.2025 | 111,88 | 112,83 | 108,95 | 110,58 | -0,94% | 27,00 |
| 05.02.2025 | 114,43 | 114,90 | 110,63 | 111,63 | -3,17% | 328,00 |
| 04.02.2025 | 111,68 | 115,98 | 110,75 | 115,28 | 2,95% | - |
| 03.02.2025 | 113,63 | 114,40 | 110,98 | 111,98 | -1,67% | 44,00 |
| 31.01.2025 | 117,80 | 118,25 | 113,88 | 113,88 | -3,04% | 4,00 |
| 30.01.2025 | 115,45 | 118,65 | 114,55 | 117,45 | 1,82% | 70,00 |
| 29.01.2025 | 113,58 | 116,35 | 113,50 | 115,35 | 1,52% | 28,00 |
| 28.01.2025 | 113,18 | 115,35 | 113,10 | 113,63 | 0,71% | 6,00 |
| 27.01.2025 | 113,05 | 113,50 | 110,03 | 112,83 | -0,38% | 412,00 |
| 24.01.2025 | 115,90 | 116,38 | 112,38 | 113,25 | -2,91% | 41,00 |
| 23.01.2025 | 116,33 | 118,50 | 114,00 | 116,65 | 0,15% | 422,00 |
| 22.01.2025 | 115,18 | 120,63 | 114,78 | 116,48 | 1,17% | 58,00 |
| 21.01.2025 | 111,55 | 115,85 | 111,45 | 115,13 | 3,51% | 111,00 |
| 20.01.2025 | 112,00 | 112,10 | 110,90 | 111,23 | -0,74% | 14,00 |
| 17.01.2025 | 113,78 | 115,05 | 110,55 | 112,05 | -1,41% | 95,00 |
| 16.01.2025 | 113,70 | 114,98 | 111,95 | 113,65 | 0,29% | 31,00 |
| 15.01.2025 | 115,40 | 117,70 | 111,80 | 113,33 | -1,69% | 184,00 |
| 14.01.2025 | 119,40 | 119,80 | 113,35 | 115,28 | -3,15% | 69,00 |
| 13.01.2025 | 125,53 | 127,38 | 115,15 | 119,03 | -5,18% | 798,00 |
| 10.01.2025 | 128,93 | 129,08 | 125,20 | 125,53 | -2,58% | 189,00 |
| 09.01.2025 | 128,75 | 128,85 | 128,50 | 128,85 | 0,29% | - |
| 08.01.2025 | 127,75 | 132,05 | 126,50 | 128,48 | 0,61% | 47,00 |
| 07.01.2025 | 126,93 | 133,30 | 124,20 | 127,70 | 0,43% | 996,00 |
| 06.01.2025 | 129,33 | 129,35 | 126,33 | 127,15 | -1,55% | 100,00 |
| 03.01.2025 | 130,05 | 130,23 | 127,25 | 129,15 | -0,27% | 123,00 |
| 02.01.2025 | 125,48 | 129,90 | 125,33 | 129,50 | 2,92% | 33,00 |
| 30.12.2024 | 126,73 | 127,20 | 125,68 | 125,83 | -0,96% | 25,00 |
| 27.12.2024 | 127,13 | 127,50 | 125,30 | 127,05 | 1,84% | 223,00 |
| 23.12.2024 | 123,85 | 124,75 | 122,53 | 124,75 | 0,91% | 315,00 |
| 20.12.2024 | 124,88 | 124,98 | 122,83 | 123,63 | -1,16% | 67,00 |
| 19.12.2024 | 121,43 | 125,90 | 120,83 | 125,08 | 3,03% | 24,00 |
| 18.12.2024 | 123,13 | 126,93 | 120,80 | 121,40 | -1,20% | 428,00 |
| 17.12.2024 | 125,00 | 125,23 | 121,80 | 122,88 | -1,80% | 264,00 |
| 16.12.2024 | 125,28 | 127,50 | 124,55 | 125,13 | -0,22% | 68,00 |
| 13.12.2024 | 128,90 | 129,13 | 124,43 | 125,40 | -2,70% | 49,00 |
| 12.12.2024 | 131,15 | 131,80 | 128,15 | 128,88 | -1,96% | 36,00 |
| 11.12.2024 | 126,63 | 131,88 | 126,58 | 131,45 | 3,85% | 90,00 |
| 10.12.2024 | 126,53 | 129,33 | 126,00 | 126,58 | -0,14% | 106,00 |
| 09.12.2024 | 131,50 | 131,85 | 126,30 | 126,75 | -3,32% | 179,00 |
| 06.12.2024 | 130,13 | 132,52 | 129,65 | 131,10 | 1,10% | 289,00 |
| 05.12.2024 | 126,90 | 130,90 | 125,80 | 129,68 | 2,13% | 68,00 |
| 04.12.2024 | 126,08 | 127,45 | 125,50 | 126,98 | 0,81% | 50,00 |
| 03.12.2024 | 127,15 | 127,78 | 124,98 | 125,95 | -1,02% | 2,00 |
| 02.12.2024 | 126,80 | 129,33 | 126,58 | 127,25 | 0,67% | 81,00 |
| 29.11.2024 | 125,45 | 127,30 | 125,20 | 126,40 | 0,54% | 16,00 |
| 28.11.2024 | 125,63 | 125,83 | 125,48 | 125,73 | 0,26% | - |
| 27.11.2024 | 126,53 | 127,08 | 124,40 | 125,40 | -0,77% | 77,00 |
| 26.11.2024 | 123,58 | 126,40 | 121,78 | 126,38 | 2,49% | 51,00 |
| 25.11.2024 | 118,05 | 123,93 | 117,88 | 123,30 | 4,25% | 167,00 |
| 22.11.2024 | 117,00 | 119,45 | 116,80 | 118,28 | 1,39% | 220,00 |
| 21.11.2024 | 113,08 | 117,20 | 111,55 | 116,65 | 3,14% | 250,00 |
| 20.11.2024 | 113,08 | 113,53 | 111,68 | 113,10 | 0,65% | 32,00 |
| 19.11.2024 | 110,03 | 114,20 | 109,03 | 112,38 | 2,14% | 139,00 |
| 18.11.2024 | 115,38 | 115,70 | 109,20 | 110,03 | -4,55% | 1.668,00 |
| 15.11.2024 | 117,10 | 117,95 | 114,93 | 115,28 | -2,43% | 45,00 |
| 14.11.2024 | 120,83 | 121,85 | 117,78 | 118,15 | -2,21% | 94,00 |
| 13.11.2024 | 122,60 | 125,88 | 120,60 | 120,83 | -1,55% | 95,00 |
| 12.11.2024 | 122,83 | 124,35 | 121,93 | 122,73 | 0,12% | 149,00 |
| 11.11.2024 | 122,70 | 125,68 | 121,90 | 122,58 | -0,04% | 119,00 |